H&R Real Estate Investment Trust (HRUFF)
OTCMKTS · Delayed Price · Currency is USD · Units
7.54
0.00 (0.00%)
Jun 3, 2026, 4:00 PM EST
HRUFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | - | -0.03% | - |
| Jun 2, 2026 | 7.50 | 7.55 | 7.50 | 7.54 | 7.54 | 1.37% | 638 |
| Jun 1, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.58% | 893 |
| May 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.48 | 1.08% | 7,812 |
| May 26, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.40 | -1.70% | 9,096 |
| May 20, 2026 | 7.37 | 7.57 | 7.37 | 7.57 | 7.53 | 3.12% | 3,615 |
| May 19, 2026 | 7.51 | 7.51 | 7.34 | 7.34 | 7.30 | -2.26% | 14,574 |
| May 15, 2026 | 7.61 | 7.61 | 7.49 | 7.51 | 7.47 | -2.72% | 1,500 |
| May 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | 2.12% | 100 |
| May 13, 2026 | 7.66 | 7.66 | 7.53 | 7.56 | 7.52 | -4.06% | 16,016 |
| May 11, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | 0.75% | 100 |
| May 7, 2026 | 7.77 | 7.82 | 7.77 | 7.82 | 7.78 | 1.57% | 630 |
| May 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.66 | -1.91% | 100 |
| May 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.81 | 0.38% | 100 |
| Apr 30, 2026 | 7.84 | 7.84 | 7.81 | 7.82 | 7.78 | 0.62% | 6,120 |
| Apr 27, 2026 | 7.81 | 7.81 | 7.80 | 7.81 | 7.73 | -0.41% | 7,145 |
| Apr 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | 1.95% | 20,546 |
| Apr 23, 2026 | 7.69 | 7.69 | 7.68 | 7.69 | 7.62 | 1.59% | 108,077 |
| Apr 22, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -0.26% | 150 |
| Apr 21, 2026 | 7.57 | 7.60 | 7.57 | 7.59 | 7.52 | 0.53% | 7,418 |
| Apr 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -1.69% | 200 |
| Apr 17, 2026 | 7.71 | 7.71 | 7.66 | 7.68 | 7.61 | 0.13% | 615 |
| Apr 16, 2026 | 7.81 | 7.81 | 7.67 | 7.67 | 7.60 | 0.29% | 543 |
| Apr 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 4.48% | 350 |
| Apr 9, 2026 | 7.41 | 7.41 | 7.31 | 7.32 | 7.25 | -0.95% | 1,956 |
| Apr 8, 2026 | 7.36 | 7.39 | 7.35 | 7.39 | 7.32 | 1.93% | 6,030 |
| Apr 7, 2026 | 7.23 | 7.25 | 7.23 | 7.25 | 7.18 | 1.40% | 1,600 |
| Apr 6, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.08 | 0.42% | 654 |
| Apr 2, 2026 | 7.15 | 7.15 | 7.12 | 7.12 | 7.05 | - | 9,511 |
| Apr 1, 2026 | 7.08 | 7.12 | 7.08 | 7.12 | 7.05 | 1.57% | 650 |
| Mar 31, 2026 | 7.05 | 7.05 | 7.01 | 7.01 | 6.94 | 0.65% | 4,580 |
| Mar 30, 2026 | 7.03 | 7.03 | 7.00 | 7.00 | 6.90 | -0.41% | 11,213 |
| Mar 27, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 6.93 | -1.82% | 10,286 |
| Mar 26, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.06 | -0.97% | 17,103 |
| Mar 25, 2026 | 7.24 | 7.24 | 7.23 | 7.23 | 7.12 | - | 1,502 |
| Mar 23, 2026 | 7.28 | 7.28 | 7.23 | 7.23 | 7.12 | 0.63% | 11,349 |
| Mar 20, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.08 | -3.82% | 3,878 |
| Mar 18, 2026 | 7.57 | 7.57 | 7.47 | 7.47 | 7.36 | -1.32% | 300 |
| Mar 17, 2026 | 7.59 | 7.59 | 7.56 | 7.57 | 7.46 | 1.75% | 2,092 |
| Mar 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.33 | 1.64% | 2,000 |
| Mar 13, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.21 | -0.41% | 4,470 |
| Mar 12, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.24 | -3.80% | 360 |
| Mar 10, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.53 | 2.28% | 6,700 |
| Mar 9, 2026 | 7.41 | 7.47 | 7.41 | 7.47 | 7.36 | -2.48% | 5,399 |
| Mar 6, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.55 | 4.64% | 600 |
| Mar 4, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.21 | -4.06% | 119 |
| Mar 3, 2026 | 7.47 | 7.63 | 7.46 | 7.63 | 7.52 | 0.39% | 1,220 |
| Mar 2, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.49 | -1.04% | 605 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.57 | 0.22% | 36,100 |
| Feb 26, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.55 | -0.35% | 2,912 |